阳煤化工 (600691) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	2.07	2.11	0.03	1.44%	2.05	2.12	146364	3063	0.62%
2025-04-02	2.11	2.08	-0.02	-0.95%	2.07	2.11	144284	3008	0.61%
2025-04-01	2.07	2.10	0.02	0.96%	2.07	2.14	173512	3661	0.73%
2025-03-31	2.15	2.08	-0.09	-4.15%	2.06	2.16	262226	5492	1.10%
2025-03-28	2.30	2.17	-0.13	-5.65%	2.16	2.30	341371	7493	1.44%
2025-03-27	2.25	2.30	0.04	1.77%	2.23	2.33	393174	9006	1.66%
2025-03-26	2.23	2.26	0.02	0.89%	2.21	2.27	283748	6394	1.19%
2025-03-25	2.15	2.24	0.09	4.19%	2.13	2.29	385724	8543	1.62%
2025-03-24	2.20	2.15	-0.05	-2.27%	2.11	2.20	247718	5328	1.04%
2025-03-21	2.22	2.20	-0.03	-1.35%	2.18	2.25	236570	5229	1.00%
2025-03-20	2.22	2.23	-0.01	-0.45%	2.19	2.27	347887	7775	1.46%
2025-03-19	2.14	2.24	0.10	4.67%	2.14	2.35	741823	16570	3.12%
2025-03-18	2.16	2.14	0.00	0.00%	2.10	2.16	173609	3687	0.73%
2025-03-17	2.13	2.14	0.01	0.47%	2.13	2.17	188257	4047	0.79%
2025-03-14	2.08	2.13	0.05	2.40%	2.06	2.13	239765	5031	1.01%
2025-03-13	2.07	2.08	0.01	0.48%	2.04	2.08	159647	3292	0.67%
2025-03-12	2.07	2.07	0.00	0.00%	2.06	2.10	142404	2966	0.60%
2025-03-11	2.06	2.07	0.02	0.98%	2.03	2.07	138528	2848	0.58%
2025-03-10	2.04	2.05	0.02	0.99%	2.04	2.09	150264	3100	0.63%
2025-03-07	2.06	2.03	-0.03	-1.46%	2.03	2.06	157644	3224	0.66%
2025-03-06	2.06	2.06	-0.01	-0.48%	2.04	2.08	191555	3939	0.81%
2025-03-05	2.10	2.07	-0.03	-1.43%	2.05	2.10	163949	3382	0.69%
2025-03-04	2.11	2.10	-0.01	-0.47%	2.08	2.12	129253	2703	0.54%
2025-03-03	2.11	2.11	0.00	0.00%	2.09	2.16	243502	5181	1.03%
2025-02-28	2.14	2.11	-0.04	-1.86%	2.10	2.17	170759	3640	0.72%
2025-02-27	2.16	2.15	-0.02	-0.92%	2.12	2.20	191798	4123	0.81%
2025-02-26	2.13	2.17	0.04	1.88%	2.12	2.19	203279	4402	0.86%
2025-02-25	2.15	2.13	-0.03	-1.39%	2.12	2.18	152023	3254	0.64%
2025-02-24	2.12	2.16	0.03	1.41%	2.12	2.20	252423	5474	1.06%
2025-02-21	2.16	2.13	-0.03	-1.39%	2.12	2.17	152809	3267	0.64%
2025-02-20	2.13	2.16	0.02	0.93%	2.12	2.17	131979	2839	0.56%
2025-02-19	2.15	2.14	0.00	0.00%	2.12	2.16	147208	3147	0.62%
2025-02-18	2.22	2.14	-0.07	-3.17%	2.14	2.23	209876	4556	0.88%
2025-02-17	2.17	2.21	0.05	2.31%	2.16	2.24	239853	5284	1.01%
2025-02-14	2.20	2.16	-0.05	-2.26%	2.15	2.21	183243	3996	0.77%
2025-02-13	2.20	2.21	0.00	0.00%	2.20	2.24	211225	4691	0.89%
2025-02-12	2.19	2.21	0.01	0.45%	2.18	2.25	155711	3437	0.66%
2025-02-11	2.23	2.20	-0.02	-0.90%	2.16	2.23	138837	3029	0.58%
2025-02-10	2.18	2.22	0.06	2.78%	2.18	2.23	183931	4056	0.77%
2025-02-07	2.14	2.16	0.02	0.93%	2.11	2.20	238315	5153	1.00%
2025-02-06	2.13	2.14	0.01	0.47%	2.08	2.14	159413	3369	0.67%
2025-02-05	2.09	2.13	0.04	1.91%	2.07	2.16	180853	3843	0.76%
2025-01-27	2.09	2.09	-0.02	-0.95%	2.08	2.17	182857	3877	0.77%
2025-01-24	2.06	2.11	0.05	2.43%	2.02	2.16	233024	4857	0.98%
2025-01-23	2.11	2.06	-0.02	-0.96%	2.06	2.14	165624	3484	0.70%
2025-01-22	2.10	2.08	-0.04	-1.89%	2.07	2.11	119546	2488	0.50%
2025-01-21	2.18	2.12	-0.05	-2.30%	2.09	2.20	179690	3816	0.76%
2025-01-20	2.15	2.17	0.01	0.46%	2.11	2.20	156649	3386	0.66%
2025-01-17	2.20	2.16	-0.04	-1.82%	2.15	2.21	150219	3272	0.63%
2025-01-16	2.18	2.20	0.02	0.92%	2.18	2.25	229559	5091	0.97%
2025-01-15	2.20	2.18	0.01	0.46%	2.11	2.22	240575	5196	1.01%
2025-01-14	2.08	2.17	0.09	4.33%	2.07	2.24	260866	5596	1.10%
2025-01-13	2.05	2.08	0.02	0.97%	2.01	2.08	138053	2831	0.58%
2025-01-10	2.15	2.06	-0.09	-4.19%	2.06	2.19	185534	3925	0.78%
2025-01-09	2.14	2.15	0.00	0.00%	2.12	2.18	134186	2890	0.56%
2025-01-08	2.16	2.15	-0.02	-0.92%	2.10	2.18	176500	3775	0.74%
2025-01-07	2.13	2.17	0.02	0.93%	2.12	2.18	179272	3844	0.75%
2025-01-06	2.10	2.15	0.04	1.90%	2.05	2.21	272381	5843	1.15%
2025-01-03	2.14	2.11	-0.04	-1.86%	2.10	2.18	250238	5346	1.05%
2025-01-02	2.21	2.15	-0.07	-3.15%	2.13	2.26	308081	6789	1.30%
2024-12-31	2.22	2.22	0.00	0.00%	2.21	2.28	314875	7051	1.33%
2024-12-30	2.25	2.22	-0.01	-0.45%	2.17	2.27	257302	5680	1.08%
2024-12-27	2.20	2.23	0.02	0.90%	2.18	2.27	257909	5787	1.09%
2024-12-26	2.18	2.21	0.05	2.31%	2.16	2.23	246590	5401	1.04%